CDEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	74.30	74.30	74.30	74.30	74.30	0.54%	62
Jun 26, 2025	73.90	73.90	73.90	73.90	73.90	0.75%	31
Jun 25, 2025	73.32	73.35	73.32	73.35	73.35	0.23%	204
Jun 24, 2025	73.18	73.18	73.18	73.18	73.18	1.26%	27
Jun 23, 2025	72.28	72.28	72.28	72.28	72.28	0.57%	267
Jun 20, 2025	71.87	71.87	71.87	71.87	71.69	-0.23%	23
Jun 18, 2025	72.52	72.52	72.03	72.03	71.86	-0.04%	657
Jun 17, 2025	72.48	72.48	72.06	72.06	71.88	-0.76%	435
Jun 16, 2025	72.61	72.61	72.61	72.61	72.43	1.06%	68
Jun 13, 2025	71.85	71.85	71.85	71.85	71.68	-1.49%	339
Jun 12, 2025	72.94	72.94	72.94	72.94	72.76	0.39%	39
Jun 11, 2025	72.62	72.66	72.62	72.66	72.48	-0.26%	130
Jun 10, 2025	72.85	72.85	72.85	72.85	72.67	0.46%	13
Jun 9, 2025	72.51	72.51	72.51	72.51	72.34	-0.02%	11
Jun 6, 2025	72.59	72.59	72.53	72.53	72.35	0.97%	297
Jun 5, 2025	71.83	71.83	71.83	71.83	71.65	-0.28%	187
Jun 4, 2025	72.03	72.03	72.03	72.03	71.85	0.13%	267
Jun 3, 2025	71.93	71.93	71.93	71.93	71.76	0.87%	14
Jun 2, 2025	70.94	71.32	70.94	71.32	71.14	0.16%	273
May 30, 2025	70.97	71.20	70.97	71.20	71.03	0.11%	4,035
May 29, 2025	71.06	71.13	71.06	71.13	70.95	0.42%	940
May 28, 2025	70.83	70.83	70.83	70.83	70.65	-0.39%	176
May 27, 2025	71.10	71.10	71.10	71.10	70.93	1.99%	55
May 23, 2025	69.71	69.71	69.71	69.71	69.54	-0.82%	34
May 22, 2025	70.29	70.29	70.29	70.29	70.12	-0.11%	49
May 21, 2025	70.37	70.37	70.37	70.37	70.20	-1.51%	6
May 20, 2025	71.45	71.45	71.45	71.45	71.28	-0.39%	86
May 19, 2025	71.73	71.73	71.73	71.73	71.56	0.17%	115
May 16, 2025	71.17	71.61	71.17	71.61	71.44	0.78%	1,005
May 15, 2025	70.70	71.05	70.70	71.05	70.88	0.43%	454
May 14, 2025	70.75	70.75	70.75	70.75	70.57	0.19%	30
May 13, 2025	70.61	70.61	70.61	70.61	70.44	0.74%	19
May 12, 2025	69.76	70.09	69.76	70.09	69.92	3.10%	937
May 9, 2025	68.37	68.37	67.99	67.99	67.82	-0.25%	897
May 8, 2025	68.15	68.15	68.15	68.15	67.99	0.57%	5
May 7, 2025	67.43	67.77	67.43	67.77	67.60	0.28%	834
May 6, 2025	67.76	67.84	67.58	67.58	67.42	-0.79%	1,974
May 5, 2025	68.40	68.54	68.12	68.12	67.95	-0.48%	1,653
May 2, 2025	68.57	68.57	68.45	68.45	68.28	1.17%	1,114
May 1, 2025	67.91	67.99	67.65	67.65	67.49	0.64%	1,093
Apr 30, 2025	66.21	67.22	66.21	67.22	67.06	0.41%	6,804
Apr 29, 2025	66.95	66.95	66.95	66.95	66.79	0.54%	56
Apr 28, 2025	66.59	66.59	66.59	66.59	66.43	0.09%	635
Apr 25, 2025	66.53	66.53	66.53	66.53	66.37	0.61%	57
Apr 24, 2025	65.58	66.13	65.58	66.13	65.97	2.09%	3,255
Apr 23, 2025	64.93	64.93	64.78	64.78	64.62	1.78%	4,425
Apr 22, 2025	63.69	63.69	63.46	63.64	63.49	2.46%	1,567
Apr 21, 2025	61.75	62.12	61.75	62.12	61.96	-2.21%	959
Apr 17, 2025	63.49	63.70	63.49	63.52	63.37	0.14%	1,831
Apr 16, 2025	64.47	64.47	63.42	63.44	63.28	-2.78%	1,020